Financial Possibilities

NSE Price List

Daily Price List – Thursday, 23rd April, 2020

by GTI Research · April 23, 2020

437 Views

COMPANY	PCLOSE	OPEN	HIGH	LOW	CLOSE	CHANGE	%CHANGE	AVG PRICE	TRADES	VOLUME	VALUE
ACADEMY	0.31	0.31	-	-	0.31		0	0.29	3	22850	6626.5
ACCESS	6.25	6.25	6.4	6.3	6.35	0.1	1.60	6.3521986436039	150	46808746	297338452.85
AFRIPRUD	3.45	3.45	3.46	3.46	3.46	0.01	0.29	3.4803330396358	26	596986	2077710.1
AIICO	0.82	0.82	0.84	0.82	0.83	0.01	1.22	0.83078437400204	18	2345399	1948520.84
AIRTELAFRI	298.9	298.9	-	-	298.9		0	306.47083333333	6	24	7355.3
ARDOVA	10	10	9.55	9.45	9.55	-0.45	-4.50	9.5196792759193	36	1285934	12241679.25
BERGER	6.7	6.7	-	-	6.7		0	6.1924883521917	14	52585	325632
BETAGLAS	70	70	-	-	70		0	63	3	258	16254
BOCGAS	3.65	3.65	-	-	3.65		0	3.7	1	2380	8806
BUACEMENT [BLS]	34.85	34.85	33	31.5	33	-1.85	-5.31	31.907966769525	27	430689	13742410.3
CADBURY	6.3	6.3	6.9	6.9	6.9	0.6	9.52	6.8867211599381	31	481405	3315302
CAP	23.2	23.2	-	-	23.2		0	22.6	2	2505	56613
CAVERTON [BLS]	2.25	2.25	-	-	2.25		0	2.4511753780844	10	94225	230962
CHAMPION [BLS]	0.81	0.81	-	-	0.81		0	0.75501639344262	7	122000	92112
CHAMS	0.21	0.21	-	-	0.21		0	0.21284090909091	3	17600	3746
CHELLARAM	2.78	2.78	-	-	2.78		0	2.51	1	49	122.99
CONOIL	17.4	17.4	-	-	17.4		0	16.875772774238	23	92912	1567961.8
CORNERST	0.54	0.54	-	-	0.54		0	0.55	1	60000	33000
CUSTODIAN	5.75	5.75	-	-	5.75		0	5.55	1	400	2220
CUTIX	1.2	1.2	-	-	1.2		0	1.2111533027637	6	40345	48863.98
DANGCEM	136	136	131.5	129.8	131.5	-4.5	-3.31	129.8888277918	186	2289798	297419178.1
DANGSUGAR	12.35	12.35	12	12	12	-0.35	-2.83	11.994581692263	49	1809541	21704687.35
ETERNA	2.39	2.39	-	-	2.39		0	2.1621608417888	14	532200	1150702
ETI	5	5	4.8	4.5	4.5	-0.5	-10.00	4.5610262303188	60	7474404	34090952.7
FBNH	4.25	4.25	4.45	4.25	4.45	0.2	4.71	4.3206762086455	276	32641168	141031918
FCMB	1.6	1.6	1.53	1.53	1.53	-0.07	-4.38	1.5418694319239	35	1567642	2417099.28
FIDELITYBK	1.82	1.82	1.81	1.8	1.8	-0.02	-1.10	1.8026171803542	42	2208476	3981036.78
FIDSON	2.45	2.45	-	-	2.45		0	2.3012846826302	13	526200	1210936
FLOURMILL	21	21	-	-	21		0	20.698829773667	19	164669	3408455.6
GLAXOSMITH	5.4	5.4	-	-	5.4		0	5.0846725566275	21	152576	775799
GUARANTY	18.6	18.6	19	18.9	18.9	0.3	1.61	18.928504955635	359	13562340	256714819.9
GUINNESS	19	19	19.25	18.9	18.9	-0.1	-0.53	19.015829981256	191	2042763	38844833.9
HONYFLOUR	1	1	-	-	1		0	0.94011437000662	18	412171	387487.88
IKEJAHOTEL	1.07	1.07	-	-	1.07		0	1.05	1	1400	1470
INTBREW	5	5	5	5	5	0	0	5.0039238382986	20	1019410	5101050
JAIZBANK	0.5	0.5	0.55	0.55	0.55	0.05	10.00	0.54301000511578	13	596195	323739.85
JBERGER	25.8	25.8	-	-	25.8		0	25.174777698779	60	530249	13348900.7
LASACO	0.25	0.25	-	-	0.25		0	0.248	5	75000	18600
LAWUNION	1	1	-	-	1		0	0.94	2	4781	4494.14
LEARNAFRCA	1.03	1.03	-	-	1.03		0	1.001	2	3000	3003
LINKASSURE	0.58	0.58	0.63	0.53	0.53	-0.05	-8.6	0.55626139817629	9	658000	366020
LIVESTOCK	0.7	0.7	0.65	0.65	0.65	-0.05	-7.14	0.65776346793413	9	297076	195405.74
MANSARD	1.58	1.58	-	-	1.58		0	1.59	1	4400	6996
MAYBAKER	2.7	2.7	-	-	2.7		0	2.4512148965772	20	303318	743497.6
MBENEFIT	0.2	0.2	-	-	0.2		0	0.2	1	8110	1622
MEYER	0.5	0.5	-	-	0.5		0	0.5	1	588	294
MOBIL	160.9	160.9	-	-	160.9		0	174.6502721425	12	6063	1058904.6
MRS	13.8	13.8	-	-	13.8		0	13.476049404209	7	51696	696657.85
MTNN	100	100	-	-	100		0	103.83410424724	72	304833	31652061.5
NAHCO	2.25	2.25	-	-	2.25		0	2.2419919000627	11	87655	196521.8
NASCON	10.05	10.05	-	-	10.05		0	10.096948236873	26	225083	2272651.4
NB	34.5	34.5	-	-	34.5		0	31.181385870055	55	554482	17289517.2
NEIMETH	0.6	0.6	-	-	0.6		0	0.57455421686747	5	207500	119220
NEM	2.2	2.2	2.2	2.2	2.2	0	0	2.1983585158111	9	306430	673643
NESTLE	975	975	910	910	910	-65	-6.67	909.9405306132	99	1800106	1637989408.8
NIGERINS	0.2	0.2	-	-	0.2		0	0.2	3	2727	545.4
OANDO	2.3	2.3	2.3	2.29	2.3	0	0	2.3005096858767	49	2785912	6409017.54
OKOMUOIL	55.05	55.05	-	-	55.05		0	56.493278337916	13	3273	184902.5
PRESCO	36.45	36.45	-	-	36.45		0	36.232993197279	4	4410	159787.5
PZ	4.25	4.25	-	-	4.25		0	4.2092219577933	15	69752	293601.65
REDSTAREX	2.9	2.9	-	-	2.9		0	2.9043939948737	10	136550	396595
ROYALEX	0.2	0.2	0.21	0.21	0.21	0.01	5	0.21197789132744	8	457558	96992.18
SEPLAT	494.4	494.4	-	-	494.4		0	445	12	3231	1437795
SFSREIT	69.3	69.3	-	-	69.3		0	62.4	1	65	4056
SKYAVN	1.8	1.8	1.67	1.67	1.67	-0.13	-7.22	1.67	2	480000	801600
STANBIC	27.5	27.5	28.5	28.5	28.5	1	3.64	28.47084912417	28	689746	19637654.3
STERLNBANK	1.31	1.31	1.33	1.26	1.26	-0.05	-3.82	1.3172998954018	11	537294	707777.33
SUNUASSUR	0.2	0.2	0.2	0.2	0.2	0	0	0.2	7	1100299	220059.8
TOTAL	96.3	96.3	-	-	96.3		0	90.110089518014	21	22677	2043426.5
TRANSCORP	0.73	0.73	0.73	0.69	0.72	-0.01	-1.37	0.70794333105305	37	3139956	2222910.91
UACN	7.5	7.5	6.75	6.75	6.75	-0.75	-10.00	6.75	27	697164	4705857
UAC-PROP	0.82	0.82	-	-	0.82		0	0.8979999199968	4	24999	22449.1
UBA	5.85	5.85	6	5.95	5.95	0.1	1.71	5.9848980978291	159	8915708	53359603.85
UBN [BLS]	6.5	6.5	-	-	6.5		0	6.6966583078936	6	18344	122843.5
UCAP	2.2	2.2	2.42	2.2	2.4	0.2	9.09	2.3532533528607	142	13870469	32640727.68
UNILEVER	11	11	-	-	11		0	11.511206428024	17	80958	931924.25
UNITYBNK	0.44	0.44	0.45	0.42	0.45	0.01	2.27	0.42987671103764	14	1103424	474336.28
UPL	0.96	0.96	-	-	0.96		0	1.02	1	9999	10198.98
VITAFOAM	4.25	4.25	4.51	4.5	4.51	0.26	6.12	4.468613760779	17	358221	1600751.29
WAPCO	11.35	11.35	11.7	11.65	11.7	0.35	3.08	11.698072145536	199	9099468	106446233.15
WAPIC	0.27	0.27	0.28	0.27	0.28	0.01	3.70	0.27077027109422	14	4444617	1203470.15
WEMABANK	0.55	0.58	0.6	0.57	0.6	0.05	9.09	0.59469369398005	69	9155109	5444485.59
ZENITHBANK	13.75	13.75	14	13.65	13.9	0.15	1.09	13.853186009361	399	19376842	268430996.5
TOTAL TRANSACTION (83)									3381	201475387	3358276535.51

Attachments

File	Description	File size
GTI Daily Price List- Thursday_ April 23rd_ 2020		495 KB

You may also like...